Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/01/2026	68.10	1,823,000	67	69.30	66.90	108,300	358,900	-17.1
29/01/2026	66	1,122,000	66	67	65.10	75,100	676,900	-39.5
28/01/2026	66	1,242,100	67.90	68.70	65.60	101,900	604,400	-33.5
27/01/2026	67.10	1,909,100	67.20	68.80	64.60	466,000	902,900	-29.3
26/01/2026	68.10	1,350,500	68.70	71.40	68	422,700	260,300	11.1
23/01/2026	69.30	1,968,300	73.50	74	69.30	158,200	514,400	-25.7
22/01/2026	74.50	2,000,700	75.40	77.10	73.50	295,600	725,600	-32.2
21/01/2026	76.30	1,530,500	78.20	79.10	76	362,100	104,300	19.9
20/01/2026	80	1,741,700	77.20	83.70	77.10	564,100	64,700	40.1
19/01/2026	78.80	2,061,200	76	81	75.40	340,600	480,000	-10.7
16/01/2026	77.50	2,212,600	75	79.50	75	1,411,000	500,100	70.8
15/01/2026	77.90	3,735,300	75.60	78.50	74	874,600	1,070,500	-13.5
14/01/2026	73.40	2,644,100	70	73.40	68.90	131,000	778,300	-45.2
13/01/2026	68.60	2,481,100	70	70	67	117,100	1,030,100	-61.5
12/01/2026	70	1,168,700	71	74	69	18,500	389,900	-26.0
09/01/2026	71	2,148,100	68	71.20	67.50	151,000	981,600	-56.9
08/01/2026	68.20	2,157,500	71.60	71.70	68	88,600	1,085,600	-68.8
07/01/2026	68.20	2,245,200	63.80	68.20	62.50	20,600	759,700	-48.5
06/01/2026	63.80	772,000	61	64.50	60.60	28,900	249,500	-13.8
05/01/2026	61.10	140,300	61.60	61.60	60.50	19,300	30,200	-0.7
31/12/2025	61.80	147,900	60.50	61.80	60.50	18,200	9,600	0.5
30/12/2025	61.50	159,800	61.20	61.50	59.50	51,900	46,400	0.4
29/12/2025	60.50	244,600	59.50	63.70	58.80	6,600	91,100	-5.1
26/12/2025	59.60	215,900	60.80	60.80	58.50	5,500	108,400	-6.1
25/12/2025	60.50	84,200	60.40	60.80	60.30	3,500	7,100	-0.2
24/12/2025	60.40	183,800	61.20	61.20	60.30	5,500	67,800	-3.8
23/12/2025	61.20	176,500	61.90	61.90	61.10	600	21,100	-1.3
22/12/2025	61.90	93,800	61.40	61.90	61.10	800	13,500	-0.8
19/12/2025	61.30	102,100	61.30	61.80	61.20	2,300	16,900	-0.9
18/12/2025	61.30	589,700	62.50	63	60	53,100	475,000	-25.8
17/12/2025	62.90	269,600	64.70	64.70	62.80	28,300	202,300	-11.0
16/12/2025	64.80	338,300	65.10	65.30	60.80	58,600	253,300	-12.3
15/12/2025	65.30	113,700	64.60	65.40	64.60	51,300	7,200	2.9
12/12/2025	65.30	154,300	65.30	65.80	64.20	51,900	6,100	3.0
11/12/2025	65.20	237,500	65.30	66.90	65.20	3,000	66,800	-4.2
10/12/2025	65.90	133,300	65.80	65.90	65.30	55,500	14,600	2.7
09/12/2025	65.90	211,000	66	66.10	65.10	63,100	52,500	0.7
08/12/2025	66	158,400	65.60	66	65.10	60,200	500	3.9
05/12/2025	66	144,600	66.10	66.10	65.50	50,700	57,200	-0.4
04/12/2025	66.30	146,900	66	66.30	65.50	60,400	20,500	2.6
03/12/2025	65.90	92,500	66.10	66.30	65.50	1,000	25,600	-1.6
02/12/2025	66.30	234,900	65.60	66.30	64.60	57,100	101,900	-2.9
01/12/2025	65.60	103,800	65.50	66	65.40	1,000	34,900	-2.2
28/11/2025	66.60	226,800	65.70	66.60	65	117,800	29,600	5.9
27/11/2025	66.40	170,600	66.60	66.60	65.40	68,600	6,400	4.1
26/11/2025	66.40	167,800	65.50	66.40	65	86,700	55,800	2.1
25/11/2025	65.50	147,000	66	66.70	65.50	50,400	18,000	2.1
24/11/2025	66.70	104,500	67	67	66	30,700	6,800	1.6
21/11/2025	67	349,400	65.50	67	64.60	100,900	53,300	3.2
20/11/2025	66.10	298,400	66.20	66.80	65.60	60,100	58,900	0.1
19/11/2025	66.10	350,800	67.40	68.10	66.10	6,700	131,600	-8.4
18/11/2025	67.70	226,900	68.90	69.30	67.70	2,300	29,200	-1.8
17/11/2025	68.90	583,100	67.60	68.90	67.50	88,200	15,800	4.9
14/11/2025	67.50	244,000	67.80	67.90	66.60	71,400	155,100	-5.6
13/11/2025	67.90	410,400	66.20	68.30	66.10	90,300	108,400	-1.2
12/11/2025	66.90	271,800	66.80	67	65.80	56,700	165,900	-7.2
11/11/2025	67	312,400	65.20	67	64.60	81,400	141,300	-3.8
10/11/2025	66	192,900	68	68.30	66	7,900	30,300	-1.5
07/11/2025	68	181,700	68.40	68.40	66.70	54,500	16,100	2.6
06/11/2025	68.70	636,200	67.20	69.30	67	87,200	92,800	-0.4
05/11/2025	67.20	251,300	67.10	67.20	66.30	133,600	47,300	5.8
04/11/2025	67	223,300	65.10	67	64.80	106,400	14,100	6.2
03/11/2025	66	214,900	66	66.20	64.80	104,900	13,500	6.0
31/10/2025	66	129,400	66.90	66.90	66	11,400	7,400	0.3
30/10/2025	66.90	161,200	66.50	67.10	66.40	66,000	1,300	4.3
29/10/2025	66.70	314,700	66.50	66.70	65.90	127,000	26,600	6.7
28/10/2025	66.50	202,600	65.50	66.50	64.50	104,300	62,700	2.8
27/10/2025	65.50	148,600	65.90	66.70	65.10	32,800	2,500	2.0
24/10/2025	65.80	167,400	64.10	65.80	64.10	119,400	3,500	7.6
23/10/2025	65.40	175,700	65	65.40	64	61,900	3,000	3.8
22/10/2025	65	194,700	63.50	65	62.80	101,400	11,000	5.8
21/10/2025	64	234,600	62.50	64	62.20	50,700	13,600	2.4
20/10/2025	62.50	232,800	65.10	65.40	62.50	3,800	9,500	-0.4
17/10/2025	65.90	274,700	65.60	65.90	64	58,100	12,700	3.0
16/10/2025	65.50	342,000	64.90	65.50	63.80	198,600	16,600	11.9
15/10/2025	64.50	405,300	64.60	64.60	63	54,200	26,900	1.8
14/10/2025	64.80	376,200	65.90	66.30	64.80	17,500	4,200	0.9
13/10/2025	66.10	221,000	65.80	66.20	65.40	23,700	12,000	0.8
10/10/2025	66.10	315,200	66.20	66.50	66	11,300	200	0.7
09/10/2025	66.30	147,900	67	67.20	66.20	0	0	0
08/10/2025	67	219,600	66.50	67.50	66.20	114,200	7,700	7.1
07/10/2025	66.20	94,700	66.30	66.90	66.20	7,600	4,400	0.2
06/10/2025	66.90	137,000	66.80	67.20	66	12,100	7,500	0.3
03/10/2025	66.40	194,100	66.20	66.40	64.80	55,900	24,700	2.1
02/10/2025	66.20	99,500	66.50	67	66.20	3,200	2,100	0.1
01/10/2025	66.90	141,200	66.70	66.90	66.10	50,700	12,800	2.5
30/09/2025	66.90	227,200	66.50	66.90	66	50,100	12,400	2.5
29/09/2025	67.20	144,100	67.70	67.70	66.60	50,800	11,000	2.7
26/09/2025	67.70	215,300	66.70	67.90	66.70	91,400	6,000	5.8
25/09/2025	67.40	149,200	67.30	67.80	67	9,300	4,300	0.3
24/09/2025	67.30	148,900	66.70	67.30	66.10	52,800	10,100	2.9
23/09/2025	66.70	105,800	67.30	67.50	66.60	6,200	26,200	-1.3
22/09/2025	67.70	378,600	68	68.90	66.90	114,400	126,900	-0.8
19/09/2025	68.90	219,800	69	69	68	100,400	10,700	6.2
18/09/2025	69.20	294,900	69.70	69.70	68.10	100,100	44,000	3.9
17/09/2025	69.70	448,800	68.80	70	68.40	169,500	30,500	9.7
16/09/2025	69	499,300	69.10	69.40	67.60	99,300	133,800	-2.3
15/09/2025	68.80	510,300	67.60	69	66.90	65,800	16,700	3.4
12/09/2025	66.90	211,500	66.60	67.80	66.60	7,200	20,200	-0.9
11/09/2025	67.60	378,700	67	67.60	65	120,800	119,900	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	4.20	6.80%	34,778,900	-5,553,500	-363.3	61.10 80 68.10
2 tháng (2025-12-01)	0.40	0.61%	38,968,100	-6,572,300	-425.5	59.60 80 68.10
3 tháng (2025-11-03)	0	0%	44,532,300	-6,355,800	-410.8	59.60 80 68.10
6 tháng (2025-08-04)	-5	-7.04%	68,500,300	-4,770,990	-297.5	59.60 80 68.10
12 tháng (2025-02-04)	-4.30	-6.12%	144,028,700	-4,337,434	-343.3	52 81.80 68.10
24 tháng (2024-02-15)	3.25	5.19%	303,515,700	-4,754,902	-340.3	49.74 81.80 68.10
36 tháng (2023-02-15)	-16.50	-20%	369,757,400	-1,554,300	-135.5	49.74 83.57 68.10
60 tháng (2021-02-25)	10.59	19.12%	490,260,000	7,388,143	557.1	37.13 94.48 68.10

Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

THỐNG KÊ GIAO DỊCH